Chronicle Journal: Finance

Intra-Cellular Ther (NQ: ITCI )

32.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:40 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 33.15 33.39 31.80 32.24 676,166 -0.95(-2.86%)
Jan 19, 2021 34.42 34.80 33.16 33.19 691,509 -0.59(-1.75%)
Jan 15, 2021 34.05 34.44 33.12 33.78 549,300 -0.36(-1.05%)
Jan 14, 2021 34.17 34.95 34.00 34.14 548,593 +0.30(+0.89%)
Jan 13, 2021 33.54 34.40 33.29 33.84 694,757 +0.36(+1.08%)
Jan 12, 2021 32.39 33.86 31.96 33.48 644,716 +1.46(+4.56%)
Jan 11, 2021 32.59 32.70 31.52 32.02 690,691 -0.93(-2.82%)
Jan 08, 2021 33.10 33.66 32.12 32.95 658,200 -0.28(-0.84%)
Jan 07, 2021 32.89 33.56 32.21 33.23 561,479 +0.37(+1.13%)
Jan 06, 2021 31.70 33.63 31.70 32.86 868,069 +1.09(+3.43%)
Jan 05, 2021 31.57 32.58 31.41 31.77 769,298 +0.08(+0.25%)
Jan 04, 2021 32.01 32.35 30.76 31.69 693,602 -0.11(-0.35%)
Dec 31, 2020 31.80 31.80 31.80 646,609 -0.42(-1.30%)
Dec 30, 2020 31.20 32.53 30.83 32.22 646,609 +1.02(+3.27%)
Dec 29, 2020 32.09 32.35 30.94 31.20 568,527 -0.41(-1.30%)
Dec 28, 2020 31.80 32.55 31.09 31.61 719,647 +0.28(+0.89%)
Dec 24, 2020 30.97 31.56 30.65 31.33 284,100 +0.62(+2.02%)
Dec 23, 2020 30.28 30.90 29.23 30.71 613,871 +0.71(+2.37%)
Dec 22, 2020 28.83 30.10 28.57 30.00 954,280 +1.28(+4.46%)
Dec 21, 2020 28.21 28.89 27.90 28.72 847,233 -0.13(-0.45%)
Dec 18, 2020 28.12 29.21 28.10 28.85 1,791,100 +0.60(+2.12%)
Dec 17, 2020 27.27 28.33 26.75 28.25 1,114,672 +1.11(+4.09%)
Dec 16, 2020 26.39 27.30 25.87 27.14 1,086,366 +0.64(+2.42%)
Dec 15, 2020 25.88 26.74 25.25 26.50 809,988 +1.23(+4.87%)
Dec 14, 2020 25.13 26.05 25.13 25.27 480,639 +0.44(+1.77%)
Dec 11, 2020 25.61 25.70 24.36 24.83 550,100 -0.82(-3.20%)
Dec 10, 2020 25.00 26.60 25.00 25.65 561,489 +1.07(+4.35%)
Dec 09, 2020 25.90 26.46 24.54 24.58 527,574 -1.22(-4.73%)
Dec 08, 2020 25.24 26.10 25.10 25.80 718,349 +0.31(+1.22%)
Dec 07, 2020 25.35 26.02 25.30 25.49 698,771 +0.32(+1.27%)
Dec 04, 2020 25.03 25.46 24.97 25.17 460,200 +0.30(+1.21%)
Dec 03, 2020 25.00 25.20 24.74 24.87 466,935 -0.27(-1.07%)
Dec 02, 2020 23.88 25.19 23.38 25.14 956,170 +1.24(+5.19%)
Dec 01, 2020 23.58 24.32 23.50 23.90 1,256,430 +0.26(+1.10%)
Nov 30, 2020 25.00 25.19 23.53 23.64 1,772,079 -1.34(-5.36%)
Nov 27, 2020 25.70 25.77 24.97 24.98 605,700 -0.61(-2.38%)
Nov 25, 2020 25.51 26.07 25.30 25.59 533,500 +0.08(+0.31%)
Nov 24, 2020 25.21 26.17 24.35 25.51 750,922 +0.45(+1.80%)
Nov 23, 2020 25.22 25.66 24.21 25.06 981,162 +0.06(+0.24%)
Nov 20, 2020 25.60 25.92 24.80 25.00 1,228,500 -0.98(-3.77%)
Nov 19, 2020 25.92 26.30 25.33 25.98 439,912 -0.04(-0.15%)
Nov 18, 2020 27.81 27.89 25.96 26.02 745,761 -1.70(-6.13%)
Nov 17, 2020 26.71 28.01 26.71 27.72 671,222 +0.92(+3.43%)
Nov 16, 2020 26.62 27.20 26.46 26.80 556,645 +0.03(+0.11%)
Nov 13, 2020 25.75 26.86 25.43 26.77 586,800 +1.13(+4.41%)
Nov 12, 2020 25.40 25.99 25.02 25.64 633,447 +0.21(+0.83%)
Nov 11, 2020 25.71 26.36 25.11 25.43 529,971 -0.25(-0.97%)
Nov 10, 2020 27.00 27.48 25.56 25.68 993,869 -0.98(-3.68%)
Nov 09, 2020 24.81 28.77 24.39 26.66 1,657,399 +2.20(+8.99%)
Nov 06, 2020 24.39 25.07 24.15 24.46 598,200 -0.33(-1.33%)
Nov 05, 2020 26.50 26.80 24.51 24.79 971,011 -1.68(-6.35%)
Nov 04, 2020 24.02 27.02 24.00 26.47 995,284 +2.55(+10.66%)
Nov 03, 2020 24.30 24.39 23.56 23.92 841,680 +0.04(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.